Skip to main content
logo
State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
23.49
+0.08 (0.34%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.4723.5923.4023.4923.490.33%10,690
Jun 17, 202623.7523.7523.4123.4123.41-2.36%1,204
Jun 16, 202623.9623.9823.8123.9823.980.25%3,025
Jun 15, 202623.9223.9223.9223.9223.920.44%1,029
Jun 12, 202623.9423.9423.8123.8123.81-0.50%9,047
Jun 11, 202623.6523.9423.6523.9323.930.92%1,936
Jun 10, 202623.9423.9423.7123.7123.71-0.45%936
Jun 9, 202623.7723.8223.7423.8223.820.47%846
Jun 8, 202623.5823.7123.5823.7123.71-0.55%666
Jun 5, 202624.0524.0623.7723.8423.84-1.18%10,980
Jun 4, 202624.1124.1224.1124.1224.120.90%431
Jun 3, 202624.1124.1423.9123.9123.91-1.27%1,166
Jun 2, 202624.2524.3724.2124.2124.21-1.65%1,249
Jun 1, 202624.5624.6224.5624.6224.62-0.02%2,764
May 29, 202624.8124.8124.8124.8124.62-0.63%269
May 28, 202624.9724.9724.9424.9724.780.29%614
May 27, 202624.6825.0124.6824.8924.710.63%3,797
May 26, 202624.6824.7424.6824.7424.550.07%1,270
May 22, 202624.7824.7824.7224.7224.53-0.39%647
May 21, 202624.7924.8224.7924.8224.630.01%22,019
May 20, 202624.6624.8124.6524.8124.630.31%564
May 19, 202624.7424.7424.7424.7424.55-0.78%195
May 18, 202624.9424.9424.9324.9324.740.68%381
May 15, 202624.8724.8724.7724.7724.58-0.64%908
May 14, 202624.9524.9524.9224.9224.740.12%591
May 13, 202624.7124.9224.7124.9024.710.79%3,041
May 12, 202624.6724.7024.5524.7024.510.27%5,971
May 11, 202624.6924.6924.6024.6324.45-1.06%3,616
May 8, 202624.8724.9024.8624.9024.71-0.30%1,151
May 7, 202625.0825.0824.9524.9724.78-0.02%4,772
May 6, 202624.9524.9824.9224.9824.791.43%5,977
May 5, 202624.5624.6324.5624.6324.44-0.41%771
May 4, 202624.7324.7324.7324.7324.54-0.53%207
May 1, 202624.8624.9124.8624.8624.670.31%1,752
Apr 30, 202624.6624.9824.6424.9824.591.07%1,143
Apr 29, 202624.8024.8024.7024.7224.33-0.33%2,371
Apr 28, 202624.8024.8024.8024.8024.41-0.08%662
Apr 27, 202624.9024.9024.8224.8224.430.23%599
Apr 24, 202624.7524.7624.7524.7624.38-1.19%595
Apr 23, 202625.0625.0625.0625.0624.67-0.29%224
Apr 22, 202625.1125.1425.0625.1324.740.54%940
Apr 21, 202625.0025.0025.0025.0024.61-0.91%339
Apr 20, 202625.2325.2325.2325.2324.83-0.18%236
Apr 17, 202625.2825.3125.2725.2724.880.01%2,639
Apr 16, 202625.1625.2725.1625.2724.870.86%1,227
Apr 15, 202625.0825.1125.0525.0524.660.31%2,293
Apr 14, 202624.9124.9924.9124.9724.581.04%2,450
Apr 13, 202624.5224.7224.5224.7224.330.83%602
Apr 10, 202624.5524.5524.5124.5124.13-0.30%3,926
Apr 9, 202624.4224.6024.4224.5924.200.48%1,317